[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJT":3,"homepage-market-summary":29,"stock-options-IJT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares S&P Small-Cap 600 Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.881,1.439944,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},163.44,162.77,164.06,161.07,2.37,1.47,334589.083009,179.68,132.98,148521.491749448,65.2,6583,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":867,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,41,0.11,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",193,"270416",[198,210,220,229,238,247,256,265,274,283,292,305,321,339,357,375,393,411,430,448,467,486,504,522,540,560,578,597,615,634,654,675,697,718,740,759,777,795,811,824,834,842,850,858],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":73,"isAtm":73},85,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"IJT   261016C00085000",77.5,79.9,0.225,0.032379,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00085000",1.3,0.1678,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":73,"isAtm":73},90,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":11},"IJT   261016C00090000",72.5,74.8,0.2266,0.034285,{"contract_symbol":219,"symbol":219,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00090000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":73,"isAtm":73},95,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":226,"in_the_money":11},"IJT   261016C00095000",67.5,69.9,0.036189,{"contract_symbol":228,"symbol":228,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00095000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":73,"isAtm":73},100,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":235,"in_the_money":11},"IJT   261016C00100000",62.5,64.9,0.038095,{"contract_symbol":237,"symbol":237,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00100000",{"strike":239,"call":240,"put":245,"callItm":11,"putItm":73,"isAtm":73},105,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":244,"in_the_money":11},"IJT   261016C00105000",57.5,59.9,0.04,{"contract_symbol":246,"symbol":246,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00105000",{"strike":248,"call":249,"put":254,"callItm":11,"putItm":73,"isAtm":73},110,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":253,"in_the_money":11},"IJT   261016C00110000",52.4,54.9,0.041904,{"contract_symbol":255,"symbol":255,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00110000",{"strike":257,"call":258,"put":263,"callItm":11,"putItm":73,"isAtm":73},115,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":262,"in_the_money":11},"IJT   261016C00115000",47.6,50.1,0.043809,{"contract_symbol":264,"symbol":264,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00115000",{"strike":266,"call":267,"put":272,"callItm":11,"putItm":73,"isAtm":73},120,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":271,"in_the_money":11},"IJT   261016C00120000",42.6,45.1,0.045712,{"contract_symbol":273,"symbol":273,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00120000",{"strike":275,"call":276,"put":281,"callItm":11,"putItm":73,"isAtm":73},125,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":280,"in_the_money":11},"IJT   261016C00125000",37.6,40.1,0.047616,{"contract_symbol":282,"symbol":282,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00125000",{"strike":284,"call":285,"put":290,"callItm":11,"putItm":73,"isAtm":73},130,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":289,"in_the_money":11},"IJT   261016C00130000",32.6,34.9,0.049523,{"contract_symbol":291,"symbol":291,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00130000",{"strike":293,"call":294,"put":303,"callItm":11,"putItm":73,"isAtm":73},135,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"IJT   261016C00135000",27.6,30,0.999994,0.000004,-0.000007,0.000009,0.051425,{"contract_symbol":304,"symbol":304,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016P00135000",{"strike":306,"call":307,"put":316,"callItm":11,"putItm":73,"isAtm":73},140,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"IJT   261016C00140000",22.5,24.9,0.999793,0.000108,-0.000203,0.000249,0.05332,{"contract_symbol":317,"symbol":317,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":318,"gamma":319,"theta":318,"vega":320,"rho":180,"in_the_money":73},"IJT   261016P00140000",-0.000001,0.000001,0.000002,{"strike":322,"call":323,"put":332,"callItm":11,"putItm":73,"isAtm":73},143,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"IJT   261016C00143000",19.7,22,0.998864,0.000523,-0.000983,0.001208,0.054404,{"contract_symbol":333,"symbol":333,"bid":180,"ask":334,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":318,"in_the_money":73},"IJT   261016P00143000",1.35,-0.00002,0.000016,-0.000017,0.000027,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":73,"isAtm":73},144,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"IJT   261016C00144000",18.7,21,0.998221,0.000794,-0.001471,0.001819,0.054742,{"contract_symbol":351,"symbol":351,"bid":180,"ask":334,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":73},"IJT   261016P00144000",-0.000049,0.000038,-0.000039,0.000064,-0.000003,{"strike":358,"call":359,"put":369,"callItm":11,"putItm":73,"isAtm":73},145,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":216,"implied_volatility":216,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"IJT   261016C00145000",17.7,20,12.93,0.996911,0.001299,-0.002441,0.002997,0.055043,{"contract_symbol":370,"symbol":370,"bid":180,"ask":334,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":300,"in_the_money":73},"IJT   261016P00145000",-0.000115,0.000084,-0.000087,0.000144,{"strike":376,"call":377,"put":386,"callItm":11,"putItm":73,"isAtm":73},146,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"IJT   261016C00146000",16.7,19.2,0.99535,0.001887,-0.003498,0.004326,0.055322,{"contract_symbol":387,"symbol":387,"bid":180,"ask":334,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":73},"IJT   261016P00146000",-0.000255,0.000178,-0.000183,0.000304,-0.000016,{"strike":394,"call":395,"put":404,"callItm":11,"putItm":73,"isAtm":73},147,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"IJT   261016C00147000",15.7,18.2,0.99242,0.00289,-0.005433,0.006671,0.05552,{"contract_symbol":405,"symbol":405,"bid":180,"ask":334,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":73},"IJT   261016P00147000",-0.000546,0.00036,-0.000371,0.000615,-0.000034,{"strike":412,"call":413,"put":422,"callItm":11,"putItm":73,"isAtm":73},148,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"IJT   261016C00148000",14.7,17.2,0.988555,0.004145,-0.007791,0.009567,0.055657,{"contract_symbol":423,"symbol":423,"bid":180,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":73},"IJT   261016P00148000",1.4,-0.001108,0.000691,-0.000712,0.00118,-0.00007,{"strike":431,"call":432,"put":441,"callItm":11,"putItm":73,"isAtm":73},149,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"IJT   261016C00149000",13.7,16.1,0.98373,0.005654,-0.01048,0.012959,0.055729,{"contract_symbol":442,"symbol":442,"bid":180,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":73},"IJT   261016P00149000",-0.002165,0.001272,-0.001311,0.002174,-0.000136,{"strike":449,"call":450,"put":460,"callItm":11,"putItm":73,"isAtm":73},150,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"IJT   261016C00150000",12.6,15,11.87,0.976451,0.00774,-0.014345,0.017738,0.055648,{"contract_symbol":461,"symbol":461,"bid":180,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":209,"implied_volatility":209,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":73},"IJT   261016P00150000",-0.004037,0.00223,-0.002299,0.003812,-0.000254,{"strike":468,"call":469,"put":478,"callItm":11,"putItm":73,"isAtm":73},151,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"IJT   261016C00151000",11.8,14.1,0.96574,0.010498,-0.019733,0.024231,0.055352,{"contract_symbol":479,"symbol":479,"bid":180,"ask":480,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":73},"IJT   261016P00151000",1.45,-0.00722,0.003739,-0.003855,0.006391,-0.000455,{"strike":487,"call":488,"put":497,"callItm":11,"putItm":73,"isAtm":73},152,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"IJT   261016C00152000",10.8,13.3,0.953895,0.013458,-0.024945,0.030845,0.054977,{"contract_symbol":498,"symbol":498,"bid":180,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":73},"IJT   261016P00152000",-0.012372,0.005989,-0.006171,0.010235,-0.000779,{"strike":505,"call":506,"put":515,"callItm":11,"putItm":73,"isAtm":73},153,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"IJT   261016C00153000",9.7,12,0.936257,0.017267,-0.032457,0.039855,0.054237,{"contract_symbol":516,"symbol":516,"bid":180,"ask":480,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":73},"IJT   261016P00153000",-0.020455,0.009214,-0.0095,0.015749,-0.00129,{"strike":523,"call":524,"put":532,"callItm":11,"putItm":73,"isAtm":73},154,{"contract_symbol":525,"symbol":525,"bid":526,"ask":176,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"IJT   261016C00154000",8.9,0.917163,0.021252,-0.039391,0.048708,0.053399,{"contract_symbol":533,"symbol":533,"bid":180,"ask":534,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":73},"IJT   261016P00154000",1.5,-0.032431,0.013554,-0.013964,0.02316,-0.002046,{"strike":541,"call":542,"put":552,"callItm":11,"putItm":73,"isAtm":73},155,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"IJT   261016C00155000",7.8,10.2,15.54,0.892304,0.025787,-0.047797,0.059102,0.052192,{"contract_symbol":553,"symbol":553,"bid":180,"ask":554,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":73},"IJT   261016P00155000",1.6,-0.049678,0.019156,-0.019751,0.032745,-0.003137,{"strike":561,"call":562,"put":571,"callItm":11,"putItm":73,"isAtm":73},156,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"IJT   261016C00156000",6.9,9.3,0.86106,0.030616,-0.05755,0.070666,0.050575,{"contract_symbol":572,"symbol":572,"bid":180,"ask":554,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":73},"IJT   261016P00156000",-0.073296,0.025968,-0.026774,0.044389,-0.004633,{"strike":579,"call":580,"put":589,"callItm":11,"putItm":73,"isAtm":73},157,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"IJT   261016C00157000",6,8.4,0.828174,0.035478,-0.065758,0.081311,0.048847,{"contract_symbol":590,"symbol":590,"bid":180,"ask":591,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":73},"IJT   261016P00157000",1.7,-0.104368,0.033812,-0.034835,0.057778,-0.006604,{"strike":598,"call":599,"put":608,"callItm":11,"putItm":73,"isAtm":73},158,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"IJT   261016C00158000",5.3,7.5,0.787301,0.040147,-0.075466,0.092666,0.046601,{"contract_symbol":609,"symbol":609,"bid":180,"ask":534,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":73},"IJT   261016P00158000",-0.143937,0.042341,-0.043656,0.072377,-0.009118,{"strike":616,"call":617,"put":626,"callItm":11,"putItm":73,"isAtm":73},159,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"IJT   261016C00159000",4.3,6.8,0.744979,0.044714,-0.082878,0.10248,0.044256,{"contract_symbol":627,"symbol":627,"bid":180,"ask":628,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":73},"IJT   261016P00159000",2,-0.192015,0.051009,-0.052553,0.087165,-0.01218,{"strike":635,"call":636,"put":646,"callItm":11,"putItm":73,"isAtm":73},160,{"contract_symbol":637,"symbol":637,"bid":638,"ask":582,"last":176,"change":180,"changePercent":9,"volume":180,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"IJT   261016C00160000",3.5,3,0.2153,0.704531,0.050259,-0.085249,0.110192,0.042046,{"contract_symbol":647,"symbol":647,"bid":180,"ask":628,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":73},"IJT   261016P00160000",0.1479,-0.221821,0.063018,-0.050467,0.094942,-0.01405,{"strike":655,"call":656,"put":666,"callItm":11,"putItm":73,"isAtm":11},161,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"IJT   261016C00161000",2.9,5,0.2048,0.658023,0.056197,-0.086235,0.117191,0.039449,{"contract_symbol":667,"symbol":667,"bid":178,"ask":668,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":73},"IJT   261016P00161000",2.3,0.1531,-0.297129,0.070856,-0.06078,0.110475,-0.018862,{"strike":676,"call":677,"put":687,"callItm":11,"putItm":73,"isAtm":11},162,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"IJT   261016C00162000",2.2,4.4,0.2002,0.601399,0.060412,-0.088622,0.123183,0.036179,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":73},"IJT   261016P00162000",0.5,2.6,0.1648,-0.380381,0.072406,-0.071995,0.121551,-0.024235,{"strike":698,"call":699,"put":709,"callItm":11,"putItm":73,"isAtm":11},163,{"contract_symbol":700,"symbol":700,"bid":554,"ask":701,"last":702,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"IJT   261016C00163000",3.7,4,0.1923,0.540627,0.064683,-0.087508,0.126654,0.032642,{"contract_symbol":710,"symbol":710,"bid":44,"ask":711,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":73},"IJT   261016P00163000",2.95,0.1702,-0.455939,0.073017,-0.077375,0.12654,-0.029131,{"strike":719,"call":720,"put":730,"callItm":73,"putItm":11,"isAtm":11},165,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":424,"change":180,"changePercent":9,"volume":180,"openInterest":639,"open_interest":639,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":73},"IJT   261016C00165000",0.55,2.7,0.1813,0.405663,0.067027,-0.080606,0.123738,0.024639,{"contract_symbol":731,"symbol":731,"bid":628,"ask":732,"last":733,"change":180,"changePercent":9,"volume":180,"openInterest":639,"open_interest":639,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"IJT   261016P00165000",3.9,3.26,0.163,-0.606131,0.073966,-0.071916,0.122785,-0.038865,{"strike":741,"call":742,"put":751,"callItm":73,"putItm":11,"isAtm":73},170,{"contract_symbol":743,"symbol":743,"bid":180,"ask":744,"last":689,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":73},"IJT   261016C00170000",1.55,0.193,0.155198,0.038717,-0.052791,0.076111,0.00948,{"contract_symbol":752,"symbol":752,"bid":601,"ask":544,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":11},"IJT   261016P00170000",0.1414,-0.918779,0.033331,-0.024381,0.04799,-0.059762,{"strike":760,"call":761,"put":769,"callItm":73,"putItm":11,"isAtm":73},175,{"contract_symbol":762,"symbol":762,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":73},"IJT   261016C00175000",0.1955,0.039175,0.013577,-0.018999,0.027039,0.002403,{"contract_symbol":770,"symbol":770,"bid":545,"ask":452,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"IJT   261016P00175000",0.0942,-0.999886,0.000149,-0.000048,0.000143,-0.066656,{"strike":778,"call":779,"put":789,"callItm":73,"putItm":11,"isAtm":73},180,{"contract_symbol":780,"symbol":780,"bid":180,"ask":781,"last":126,"change":180,"changePercent":9,"volume":180,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":73},"IJT   261016C00180000",0.05,9,0.1952,0.006157,0.002793,-0.003895,0.005552,0.000379,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":794,"in_the_money":11},"IJT   261016P00180000",15.2,17.6,-1,-0.068568,{"strike":796,"call":797,"put":806,"callItm":73,"putItm":11,"isAtm":73},185,{"contract_symbol":798,"symbol":798,"bid":180,"ask":799,"last":800,"change":180,"changePercent":9,"volume":180,"openInterest":659,"open_interest":659,"iv":783,"implied_volatility":783,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":73},"IJT   261016C00185000",0.75,2.24,0.000636,0.000356,-0.000497,0.000709,0.000039,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":810,"in_the_money":11},"IJT   261016P00185000",20.2,22.6,-0.070472,{"strike":812,"call":813,"put":820,"callItm":73,"putItm":11,"isAtm":73},190,{"contract_symbol":814,"symbol":814,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":783,"implied_volatility":783,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":73},"IJT   261016C00190000",0.000044,0.000029,-0.000041,0.000058,0.000003,{"contract_symbol":821,"symbol":821,"bid":822,"ask":296,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":823,"in_the_money":11},"IJT   261016P00190000",25.2,-0.07238,{"strike":825,"call":826,"put":830,"callItm":73,"putItm":11,"isAtm":73},195,{"contract_symbol":827,"symbol":827,"bid":180,"ask":208,"last":828,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":783,"implied_volatility":783,"delta":320,"gamma":320,"theta":829,"vega":819,"rho":180,"in_the_money":73},"IJT   261016C00195000",1.05,-0.000002,{"contract_symbol":831,"symbol":831,"bid":832,"ask":287,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":833,"in_the_money":11},"IJT   261016P00195000",30.2,-0.074285,{"strike":835,"call":836,"put":838,"callItm":73,"putItm":11,"isAtm":73},200,{"contract_symbol":837,"symbol":837,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":783,"implied_volatility":783,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016C00200000",{"contract_symbol":839,"symbol":839,"bid":840,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":841,"in_the_money":11},"IJT   261016P00200000",35.2,-0.07619,{"strike":843,"call":844,"put":846,"callItm":73,"putItm":11,"isAtm":73},205,{"contract_symbol":845,"symbol":845,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":783,"implied_volatility":783,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016C00205000",{"contract_symbol":847,"symbol":847,"bid":848,"ask":269,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":849,"in_the_money":11},"IJT   261016P00205000",40.2,-0.078095,{"strike":851,"call":852,"put":854,"callItm":73,"putItm":11,"isAtm":73},210,{"contract_symbol":853,"symbol":853,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":763,"implied_volatility":763,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016C00210000",{"contract_symbol":855,"symbol":855,"bid":856,"ask":260,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":857,"in_the_money":11},"IJT   261016P00210000",45.2,-0.079999,{"strike":859,"call":860,"put":862,"callItm":73,"putItm":11,"isAtm":73},215,{"contract_symbol":861,"symbol":861,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":763,"implied_volatility":763,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IJT   261016C00215000",{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":771,"implied_volatility":771,"delta":793,"gamma":180,"theta":180,"vega":180,"rho":866,"in_the_money":11},"IJT   261016P00215000",50.2,52.6,-0.081904,"2026-10-05T09:45:30.127258+00:00"]